Shanghai DOBE Cultural & Creative Industry Development (Group) Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 17.340 | 17.350 | 16.900 | 17.160 | 17.160 | 2,936,375 |
| 2026-04-23 | 17.420 | 17.740 | 17.240 | 17.340 | 17.340 | 3,451,561 |
| 2026-04-22 | 17.400 | 17.840 | 17.200 | 17.530 | 17.530 | 3,513,570 |
| 2026-04-21 | 17.390 | 17.550 | 17.070 | 17.400 | 17.400 | 2,901,626 |
| 2026-04-20 | 17.150 | 17.560 | 16.830 | 17.340 | 17.340 | 3,619,810 |
| 2026-04-17 | 16.980 | 17.180 | 16.750 | 17.090 | 17.090 | 3,516,370 |
| 2026-04-16 | 16.800 | 17.040 | 16.580 | 16.990 | 16.990 | 2,921,169 |
| 2026-04-15 | 17.130 | 17.220 | 16.630 | 16.710 | 16.710 | 3,573,785 |
| 2026-04-14 | 16.780 | 17.300 | 16.640 | 17.120 | 17.120 | 5,372,532 |
| 2026-04-13 | 16.490 | 16.690 | 16.300 | 16.690 | 16.690 | 2,996,722 |
| 2026-04-10 | 16.370 | 16.750 | 16.360 | 16.530 | 16.530 | 2,624,397 |
| 2026-04-09 | 16.720 | 16.790 | 16.180 | 16.270 | 16.270 | 2,292,829 |
| 2026-04-08 | 16.350 | 16.760 | 16.260 | 16.760 | 16.760 | 2,470,211 |
| 2026-04-07 | 15.730 | 16.040 | 15.520 | 16.040 | 16.040 | 2,618,548 |
| 2026-04-03 | 16.100 | 16.370 | 15.490 | 15.570 | 15.570 | 2,458,421 |
| 2026-04-02 | 16.610 | 16.750 | 16.000 | 16.060 | 16.060 | 3,247,090 |
| 2026-04-01 | 16.680 | 16.800 | 16.340 | 16.710 | 16.710 | 2,648,920 |
| 2026-03-31 | 16.750 | 16.990 | 16.280 | 16.310 | 16.310 | 2,866,054 |
| 2026-03-30 | 16.500 | 16.710 | 16.320 | 16.610 | 16.610 | 2,868,064 |
| 2026-03-27 | 16.260 | 16.750 | 16.000 | 16.690 | 16.690 | 2,693,197 |
| 2026-03-26 | 16.880 | 17.140 | 16.230 | 16.360 | 16.360 | 2,558,140 |
| 2026-03-25 | 16.730 | 17.030 | 16.630 | 16.950 | 16.950 | 2,749,120 |
| 2026-03-24 | 16.170 | 16.710 | 15.880 | 16.640 | 16.640 | 5,931,533 |
| 2026-03-23 | 16.440 | 16.740 | 15.510 | 15.630 | 15.630 | 4,980,475 |
| 2026-03-20 | 17.700 | 17.750 | 16.880 | 16.930 | 16.930 | 3,034,900 |
| 2026-03-19 | 17.980 | 18.150 | 17.420 | 17.540 | 17.540 | 2,589,375 |
| 2026-03-18 | 18.230 | 18.450 | 17.910 | 18.140 | 18.140 | 3,557,000 |
| 2026-03-17 | 18.280 | 19.050 | 18.200 | 18.340 | 18.340 | 4,840,568 |
| 2026-03-16 | 17.810 | 18.280 | 17.810 | 18.180 | 18.180 | 2,308,171 |
| 2026-03-13 | 17.930 | 18.260 | 17.800 | 17.870 | 17.870 | 3,237,560 |
| 2026-03-12 | 18.200 | 18.370 | 17.810 | 17.850 | 17.850 | 3,368,800 |
| 2026-03-11 | 18.730 | 18.770 | 18.130 | 18.210 | 18.210 | 3,992,243 |
| 2026-03-10 | 18.520 | 18.800 | 18.450 | 18.690 | 18.690 | 2,445,185 |
| 2026-03-09 | 18.290 | 18.480 | 17.900 | 18.380 | 18.380 | 4,207,918 |
| 2026-03-06 | 18.300 | 18.700 | 18.200 | 18.690 | 18.690 | 2,597,784 |
| 2026-03-05 | 18.500 | 18.700 | 18.200 | 18.340 | 18.340 | 2,764,430 |
| 2026-03-04 | 18.270 | 18.540 | 17.990 | 18.190 | 18.190 | 3,488,280 |
| 2026-03-03 | 19.270 | 19.580 | 18.320 | 18.360 | 18.360 | 4,009,070 |
| 2026-03-02 | 20.000 | 20.130 | 19.240 | 19.270 | 19.270 | 5,245,290 |
| 2026-02-27 | 20.310 | 20.400 | 20.040 | 20.380 | 20.380 | 2,640,179 |
| 2026-02-26 | 21.150 | 21.150 | 20.020 | 20.360 | 20.360 | 5,860,911 |
| 2026-02-25 | 20.340 | 21.200 | 20.270 | 20.980 | 20.980 | 5,505,716 |
| 2026-02-24 | 20.420 | 20.500 | 20.230 | 20.300 | 20.300 | 2,348,000 |
| 2026-02-13 | 20.410 | 20.790 | 20.200 | 20.300 | 20.300 | 2,505,695 |
| 2026-02-12 | 20.760 | 20.880 | 20.350 | 20.380 | 20.380 | 3,118,424 |
| 2026-02-11 | 20.780 | 21.350 | 20.610 | 20.610 | 20.610 | 3,035,040 |
| 2026-02-10 | 20.720 | 21.360 | 20.440 | 20.870 | 20.870 | 5,449,525 |
| 2026-02-09 | 20.450 | 20.790 | 20.050 | 20.710 | 20.710 | 3,724,735 |
| 2026-02-06 | 20.470 | 20.510 | 20.140 | 20.190 | 20.190 | 3,861,060 |
| 2026-02-05 | 19.920 | 21.000 | 19.900 | 20.600 | 20.600 | 7,747,062 |
| 2026-02-04 | 19.680 | 20.460 | 19.480 | 20.210 | 20.210 | 5,685,668 |
| 2026-02-03 | 19.360 | 19.990 | 19.260 | 19.780 | 19.780 | 4,808,208 |
| 2026-02-02 | 19.280 | 19.550 | 19.070 | 19.100 | 19.100 | 3,508,285 |
| 2026-01-30 | 19.720 | 19.890 | 19.030 | 19.400 | 19.400 | 6,052,610 |
| 2026-01-29 | 19.300 | 20.500 | 18.880 | 20.130 | 20.130 | 9,246,352 |
| 2026-01-28 | 19.000 | 19.550 | 18.990 | 19.240 | 19.240 | 4,398,185 |
| 2026-01-27 | 19.250 | 19.520 | 18.700 | 19.020 | 19.020 | 5,646,686 |
| 2026-01-26 | 20.300 | 20.620 | 18.900 | 19.310 | 19.310 | 11,799,140 |
| 2026-01-23 | 21.700 | 21.700 | 21.070 | 21.420 | 21.420 | 5,731,944 |
| 2026-01-22 | 21.840 | 21.840 | 21.450 | 21.560 | 21.560 | 5,202,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-21 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.